Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.730 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.190 4.257 4.165 4.239 40,725,328 -0.04(-0.99%)
Jun 29, 2021 4.310 4.317 4.218 4.282 41,301,560 -0.06(-1.46%)
Jun 28, 2021 4.359 4.377 4.253 4.345 51,207,116 -0.04(-0.81%)
Jun 25, 2021 4.529 4.550 4.324 4.380 72,474,368 -0.18(-4.02%)
Jun 24, 2021 4.529 4.585 4.479 4.564 53,381,684 +0.08(+1.89%)
Jun 23, 2021 4.550 4.631 4.472 4.479 49,523,200 -0.05(-1.09%)
Jun 22, 2021 4.493 4.555 4.444 4.529 55,660,624 +0.00(+0.00%)
Jun 21, 2021 4.543 4.557 4.465 4.529 36,364,336 +0.05(+1.10%)
Jun 18, 2021 4.606 4.617 4.433 4.479 53,279,396 -0.12(-2.61%)
Jun 17, 2021 4.740 4.768 4.585 4.599 73,752,792 -0.01(-0.31%)
Jun 16, 2021 4.529 4.723 4.521 4.613 106,023,592 +0.06(+1.40%)
Jun 15, 2021 4.529 4.550 4.447 4.550 41,518,108 +0.06(+1.26%)
Jun 14, 2021 4.536 4.582 4.469 4.493 48,064,224 +0.00(+0.00%)
Jun 11, 2021 4.564 4.564 4.430 4.493 55,119,788 -0.08(-1.85%)
Jun 10, 2021 4.670 4.698 4.543 4.578 73,719,168 -0.03(-0.61%)
Jun 09, 2021 4.585 4.740 4.550 4.606 88,328,736 +0.00(+0.00%)
Jun 08, 2021 4.521 4.632 4.472 4.606 110,498,832 +0.02(+0.46%)
Jun 07, 2021 4.465 4.627 4.402 4.585 110,364,512 +0.11(+2.52%)
Jun 04, 2021 4.359 4.507 4.352 4.472 60,866,408 +0.15(+3.43%)
Jun 03, 2021 4.324 4.409 4.296 4.324 40,932,376 -0.01(-0.16%)
Jun 02, 2021 4.162 4.395 4.155 4.331 73,415,088 +0.19(+4.60%)
Jun 01, 2021 4.098 4.155 4.077 4.141 50,354,032 +0.12(+3.03%)
May 28, 2021 3.906 4.026 3.899 4.019 41,437,564 +0.10(+2.52%)
May 27, 2021 3.899 3.934 3.829 3.920 39,051,584 +0.03(+0.72%)
May 26, 2021 3.822 3.899 3.811 3.892 25,547,214 +0.11(+2.79%)
May 25, 2021 3.857 3.864 3.779 3.786 30,040,196 -0.07(-1.69%)
May 24, 2021 3.852 3.873 3.830 3.852 25,441,242 +0.01(+0.18%)
May 21, 2021 3.866 3.873 3.791 3.844 65,004,628 -0.04(-1.09%)
May 20, 2021 3.866 3.929 3.844 3.887 63,583,320 +0.06(+1.47%)
May 19, 2021 3.781 3.880 3.767 3.830 50,886,748 -0.01(-0.37%)
May 18, 2021 3.859 3.897 3.830 3.844 30,291,392 +0.00(+0.00%)
May 17, 2021 3.767 3.862 3.746 3.844 49,389,140 -0.01(-0.18%)
May 14, 2021 3.837 3.873 3.755 3.852 58,563,748 +0.12(+3.21%)
May 13, 2021 3.640 3.774 3.633 3.732 58,258,072 +0.11(+3.11%)
May 12, 2021 3.683 3.711 3.612 3.619 33,608,720 -0.13(-3.38%)
May 11, 2021 3.690 3.767 3.683 3.746 36,867,448 -0.01(-0.19%)
May 10, 2021 3.704 3.774 3.697 3.753 43,409,544 +0.05(+1.33%)
May 07, 2021 3.640 3.711 3.626 3.704 29,409,916 +0.09(+2.53%)
May 06, 2021 3.591 3.633 3.577 3.612 58,751,980 +0.04(+0.98%)
May 05, 2021 3.563 3.598 3.450 3.577 47,904,684 +0.13(+3.67%)
May 04, 2021 3.514 3.524 3.408 3.450 68,138,616 -0.12(-3.35%)
May 03, 2021 3.584 3.654 3.563 3.570 78,005,784 +0.05(+1.45%)
Apr 30, 2021 3.547 3.575 3.505 3.519 48,049,424 -0.04(-1.19%)
Apr 29, 2021 3.646 3.667 3.540 3.561 50,674,816 -0.11(-2.88%)
Apr 28, 2021 3.540 3.695 3.526 3.667 60,573,952 +0.20(+5.86%)
Apr 27, 2021 3.520 3.562 3.457 3.464 41,577,912 -0.06(-1.60%)
Apr 26, 2021 3.527 3.555 3.499 3.520 42,034,460 +0.04(+1.01%)
Apr 23, 2021 3.527 3.566 3.471 3.485 37,656,868 -0.02(-0.60%)
Apr 22, 2021 3.499 3.525 3.453 3.506 50,058,108 +0.09(+2.67%)
Apr 21, 2021 3.422 3.436 3.386 3.415 15,667,607 -0.03(-0.82%)
Apr 20, 2021 3.499 3.499 3.429 3.443 50,845,044 -0.04(-1.21%)
Apr 19, 2021 3.450 3.513 3.436 3.485 45,141,528 +0.00(+0.00%)
Apr 16, 2021 3.415 3.513 3.394 3.485 44,612,804 +0.06(+1.64%)
Apr 15, 2021 3.471 3.492 3.401 3.429 46,087,264 +0.01(+0.21%)
Apr 14, 2021 3.309 3.464 3.309 3.422 51,431,704 +0.07(+2.10%)
Apr 13, 2021 3.281 3.386 3.274 3.351 35,433,020 +0.04(+1.06%)
Apr 12, 2021 3.316 3.344 3.288 3.316 28,509,816 +0.01(+0.21%)
Apr 09, 2021 3.302 3.344 3.281 3.309 34,088,804 -0.02(-0.63%)
Apr 08, 2021 3.351 3.401 3.330 3.330 51,297,360 -0.03(-0.84%)
Apr 07, 2021 3.408 3.436 3.323 3.358 50,404,476 -0.03(-0.83%)
Apr 06, 2021 3.401 3.436 3.365 3.386 41,181,988 -0.01(-0.21%)
Apr 05, 2021 3.379 3.429 3.344 3.394 49,256,488 +0.04(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.